Ninety One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 272.40 | 273.20 | 270.80 | 272.60 | 193.59 | 279,990 |
| 2021-10-25 | 263.60 | 272.60 | 263.60 | 269.20 | 191.18 | 418,082 |
| 2021-10-22 | 257.80 | 269.60 | 257.80 | 265.60 | 188.62 | 376,803 |
| 2021-10-21 | 264.60 | 267.40 | 263.20 | 263.20 | 186.92 | 215,199 |
| 2021-10-20 | 259.20 | 265.80 | 259.20 | 265.00 | 188.19 | 577,776 |
| 2021-10-19 | 260.00 | 263.20 | 258.60 | 259.60 | 184.36 | 3,062,158 |
| 2021-10-18 | 257.20 | 260.00 | 256.80 | 260.00 | 184.64 | 179,964 |
| 2021-10-15 | 252.00 | 258.20 | 252.00 | 257.00 | 182.51 | 1,080,011 |
| 2021-10-14 | 262.80 | 262.80 | 250.40 | 251.20 | 178.39 | 410,527 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0740 GBP |
| 2025-12-04 | 0.0600 GBP |
| 2025-07-17 | 0.0680 GBP |
| 2024-12-12 | 0.0540 GBP |
| 2024-07-18 | 0.0640 GBP |
| 2023-12-07 | 0.0590 GBP |
| 2023-07-20 | 0.0670 GBP |
| 2022-12-01 | 0.0650 GBP |
| 2022-07-14 | 0.0770 GBP |
| 2021-12-02 | 0.0690 GBP |
| 2021-07-22 | 0.0670 GBP |
| 2020-12-10 | 0.0590 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.